凯盛科技 (600552) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	15.70	15.92	0.38	2.45%	15.62	16.21	650811	103563	6.89%
2026-04-30	15.50	15.54	0.13	0.84%	15.45	15.98	553796	86844	5.86%
2026-04-29	15.20	15.41	0.07	0.46%	15.18	15.94	576230	89667	6.10%
2026-04-28	15.80	15.34	-0.76	-4.72%	15.24	15.98	608200	93827	6.44%
2026-04-27	15.08	16.10	1.02	6.76%	15.08	16.57	859881	136569	9.10%
2026-04-24	14.89	15.08	0.06	0.40%	14.79	15.53	670394	101633	7.10%
2026-04-23	15.80	15.02	-0.68	-4.33%	14.97	15.84	689333	104660	7.30%
2026-04-22	14.52	15.70	1.01	6.88%	14.52	16.00	1043085	160903	11.04%
2026-04-21	15.02	14.69	-0.34	-2.26%	14.59	15.06	696079	102729	7.37%
2026-04-20	15.01	15.03	0.01	0.07%	14.86	15.46	1303284	197285	13.80%
2026-04-17	13.58	15.02	1.37	10.04%	13.52	15.02	1001366	146131	10.60%
2026-04-16	13.42	13.65	0.18	1.34%	13.32	13.72	411502	55898	4.36%
2026-04-15	13.27	13.47	0.25	1.89%	13.19	13.94	653730	88723	6.92%
2026-04-14	13.20	13.22	0.11	0.84%	13.10	13.32	376908	49688	3.99%
2026-04-13	13.21	13.11	-0.38	-2.82%	13.08	13.58	595906	78862	6.31%
2026-04-10	13.09	13.49	0.63	4.90%	13.01	13.85	866898	116819	9.18%
2026-04-09	12.50	12.86	0.17	1.34%	12.41	12.97	479370	61265	5.07%
2026-04-08	12.63	12.69	0.26	2.09%	12.41	12.70	577629	72450	6.12%
2026-04-07	11.94	12.43	0.71	6.06%	11.85	12.55	513405	62863	5.44%
2026-04-03	11.79	11.72	-0.01	-0.09%	11.68	11.88	135450	15935	1.43%
2026-04-02	12.00	11.73	-0.36	-2.98%	11.66	12.07	196150	23237	2.08%
2026-04-01	12.10	12.09	0.23	1.94%	11.86	12.18	290951	34988	3.08%
2026-03-31	12.01	11.86	-0.24	-1.98%	11.70	12.17	333237	39674	3.53%
2026-03-30	11.87	12.10	0.00	0.00%	11.69	12.13	204423	24362	2.16%
2026-03-27	11.68	12.10	0.25	2.11%	11.60	12.34	207661	24931	2.20%
2026-03-26	12.10	11.85	-0.26	-2.15%	11.78	12.10	165427	19733	1.75%
2026-03-25	11.92	12.11	0.32	2.71%	11.79	12.21	234280	28326	2.48%
2026-03-24	11.84	11.79	0.18	1.55%	11.40	11.89	242762	28237	2.57%
2026-03-23	12.15	11.61	-0.78	-6.30%	11.45	12.29	330551	39227	3.50%
2026-03-20	12.75	12.39	-0.37	-2.90%	12.39	12.97	233730	29630	2.47%
2026-03-19	12.90	12.76	-0.36	-2.74%	12.66	12.98	229484	29347	2.43%
2026-03-18	12.89	13.12	0.18	1.39%	12.85	13.16	196123	25480	2.08%
2026-03-17	13.50	12.94	-0.50	-3.72%	12.86	13.63	281463	36980	2.98%
2026-03-16	13.50	13.44	-0.04	-0.30%	13.10	13.60	220639	29354	2.34%
2026-03-13	13.73	13.48	-0.38	-2.74%	13.45	13.82	225390	30704	2.39%
2026-03-12	13.86	13.86	-0.09	-0.65%	13.67	14.19	273327	37979	2.89%
2026-03-11	13.90	13.95	0.09	0.65%	13.85	14.38	386199	54439	4.09%
2026-03-10	13.40	13.86	0.61	4.60%	13.40	13.98	297309	40847	3.15%
2026-03-09	13.06	13.25	-0.10	-0.75%	12.66	13.29	330353	42698	3.50%
2026-03-06	13.39	13.35	-0.18	-1.33%	13.26	13.55	235849	31618	2.50%
2026-03-05	13.38	13.53	0.38	2.89%	13.38	13.72	278193	37756	2.95%
2026-03-04	12.98	13.15	-0.06	-0.45%	12.89	13.47	307370	40696	3.25%
2026-03-03	14.53	13.21	-1.37	-9.40%	13.17	14.60	572567	78275	6.06%
2026-03-02	14.70	14.58	-0.46	-3.06%	14.40	14.85	397406	57940	4.21%
2026-02-27	14.85	15.04	0.19	1.28%	14.76	15.15	366083	54807	3.88%
2026-02-26	14.62	14.85	0.22	1.50%	14.47	14.94	315123	46530	3.34%
2026-02-25	14.47	14.63	0.18	1.25%	14.30	14.68	300732	43544	3.18%
2026-02-24	14.55	14.45	0.12	0.84%	14.44	14.78	271050	39573	2.87%
2026-02-13	14.71	14.33	-0.47	-3.18%	14.31	14.71	275870	40026	2.92%
2026-02-12	14.48	14.80	0.35	2.42%	14.46	14.93	309710	45775	3.28%
2026-02-11	14.61	14.45	-0.22	-1.50%	14.40	14.95	315352	46142	3.34%
2026-02-10	15.07	14.67	-0.47	-3.10%	14.64	15.25	321337	47529	3.40%
2026-02-09	15.00	15.14	0.52	3.56%	14.95	15.43	417920	63439	4.42%
2026-02-06	14.55	14.62	-0.12	-0.81%	14.37	14.91	304150	44683	3.22%
2026-02-05	15.02	14.74	-0.58	-3.79%	14.63	15.14	360257	53411	3.81%
2026-02-04	15.14	15.32	0.17	1.12%	14.99	15.51	537562	82092	5.69%
2026-02-03	14.40	15.15	0.91	6.39%	14.40	15.44	564103	84170	5.97%
2026-02-02	14.53	14.24	-0.30	-2.06%	14.20	15.02	343649	49750	3.64%
2026-01-30	14.78	14.54	-0.32	-2.15%	14.01	14.86	462374	66567	4.89%
2026-01-29	15.12	14.86	-0.34	-2.24%	14.74	15.42	507099	76436	5.37%
2026-01-28	15.65	15.20	-0.45	-2.88%	15.10	15.71	534178	81590	5.66%
2026-01-27	15.19	15.65	0.15	0.97%	14.98	15.98	887768	137246	9.40%
2026-01-26	16.07	15.50	0.22	1.44%	15.41	16.77	1316310	211235	13.94%